ＪＰホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2010/03/18 | 123.2 | 124.2 | 123.2 | 124 | +1 | +0.8% | 84,000 |
| 2010/03/17 | 125.5 | 125.5 | 121.7 | 123 | -3 | -2.4% | 224,000 |
| 2010/03/16 | 126 | 126.7 | 125.5 | 126 | -1.7 | -1.3% | 93,000 |
| 2010/03/15 | 129 | 129 | 125.5 | 127.7 | -1.8 | -1.4% | 166,000 |
| 2010/03/12 | 129.5 | 130.5 | 129.5 | 129.5 | +0.4 | +0.3% | 68,000 |
| 2010/03/11 | 130 | 130 | 128 | 129.1 | -0.9 | -0.7% | 145,000 |
| 2010/03/10 | 130.3 | 130.7 | 129.7 | 130 | -0.3 | -0.2% | 55,000 |
| 2010/03/09 | 130.5 | 131 | 130.2 | 130.3 | -1.4 | -1.1% | 50,000 |
| 2010/03/08 | 132 | 132.5 | 130.6 | 131.7 | +0.5 | +0.4% | 78,000 |
| 2010/03/05 | 131.5 | 131.5 | 131.1 | 131.2 | +0.3 | +0.2% | 23,000 |
| 2010/03/04 | 132 | 132.2 | 130.6 | 130.9 | -0.6 | -0.5% | 82,000 |
| 2010/03/03 | 131 | 132 | 131 | 131.5 | +0.5 | +0.4% | 33,000 |
| 2010/03/02 | 130.5 | 131.5 | 130.3 | 131 | ±0 | ±0% | 68,000 |
| 2010/03/01 | 134.3 | 134.3 | 130 | 131 | -1 | -0.8% | 87,000 |
| 2010/02/26 | 130.6 | 132 | 130.1 | 132 | +1.4 | +1.1% | 215,000 |
| 2010/02/25 | 132.3 | 132.9 | 130.1 | 130.6 | -0.8 | -0.6% | 176,000 |
| 2010/02/24 | 132.9 | 132.9 | 130.6 | 131.4 | -1.9 | -1.4% | 52,000 |
| 2010/02/23 | 132.6 | 133.3 | 131 | 133.3 | +0.5 | +0.4% | 82,000 |
| 2010/02/22 | 130.7 | 132.8 | 130.7 | 132.8 | +2.1 | +1.6% | 137,000 |
| 2010/02/19 | 131 | 133.5 | 130.7 | 130.7 | -0.8 | -0.6% | 48,000 |
| 2010/02/18 | 133 | 133.5 | 130.5 | 131.5 | +0.2 | +0.2% | 87,000 |
| 2010/02/17 | 135.1 | 135.1 | 131.3 | 131.3 | -2.7 | -2% | 79,000 |
| 2010/02/16 | 136 | 136 | 133.2 | 134 | -2.2 | -1.6% | 40,000 |
| 2010/02/15 | 132.7 | 136.6 | 132.7 | 136.2 | +5.5 | +4.2% | 183,000 |
| 2010/02/12 | 136 | 136 | 130.7 | 130.7 | -6.9 | -5% | 220,000 |
| 2010/02/10 | 136.5 | 137.6 | 135.1 | 137.6 | +1.9 | +1.4% | 31,000 |
| 2010/02/09 | 132 | 136.5 | 130.5 | 135.7 | +3.7 | +2.8% | 61,000 |
| 2010/02/08 | 135 | 135 | 131 | 132 | -0.2 | -0.2% | 41,000 |
| 2010/02/05 | 131 | 134 | 130.1 | 132.2 | -0.8 | -0.6% | 55,000 |
| 2010/02/04 | 136.2 | 136.2 | 131.7 | 133 | -2 | -1.5% | 52,000 |
| 2010/02/03 | 139.8 | 139.8 | 130 | 135 | -4.5 | -3.2% | 142,000 |
| 2010/02/02 | 137.4 | 139.5 | 136.8 | 139.5 | +4.9 | +3.6% | 61,000 |
| 2010/02/01 | 138.7 | 138.7 | 133.9 | 134.6 | -4 | -2.9% | 91,000 |
| 2010/01/29 | 134.5 | 139 | 130 | 138.6 | +6.1 | +4.6% | 131,000 |
| 2010/01/28 | 131.8 | 135.1 | 129 | 132.5 | +4.2 | +3.3% | 207,000 |
| 2010/01/27 | 130.2 | 130.5 | 128.1 | 128.3 | -1.7 | -1.3% | 107,000 |
| 2010/01/26 | 132.5 | 132.5 | 128.1 | 130 | +3.5 | +2.8% | 187,000 |
| 2010/01/25 | 130.5 | 132 | 126.1 | 126.5 | -4 | -3.1% | 421,000 |
| 2010/01/22 | 134.5 | 134.5 | 130 | 130.5 | -5 | -3.7% | 287,000 |
| 2010/01/21 | 135 | 138.4 | 132.1 | 135.5 | +1 | +0.7% | 139,000 |
| 2010/01/20 | 137.3 | 137.7 | 132 | 134.5 | -4 | -2.9% | 103,000 |
| 2010/01/19 | 137.5 | 139.5 | 136.5 | 138.5 | +2.9 | +2.1% | 51,000 |
| 2010/01/18 | 137.1 | 137.1 | 135.3 | 135.6 | -1.9 | -1.4% | 20,000 |
| 2010/01/15 | 137 | 137.8 | 134 | 137.5 | +1.9 | +1.4% | 192,000 |
| 2010/01/14 | 135.2 | 136.9 | 135.2 | 135.6 | +0.5 | +0.4% | 35,000 |
| 2010/01/13 | 139.1 | 139.1 | 135.1 | 135.1 | -4.4 | -3.2% | 294,000 |
| 2010/01/12 | 145 | 145 | 139.5 | 139.5 | -4.6 | -3.2% | 75,000 |
| 2010/01/08 | 145.1 | 148.9 | 144.1 | 144.1 | -5.3 | -3.5% | 38,000 |
| 2010/01/07 | 152 | 152 | 141.4 | 149.4 | -2.9 | -1.9% | 222,000 |
| 2010/01/06 | 147.5 | 152.4 | 147.5 | 152.3 | +4.9 | +3.3% | 189,000 |
3701～
3750
件表示中 / 5525件
類似銘柄と比較する
現在ご覧いただいている「ＪＰＨＤ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ＪＰＨＤ | 62,500円 | +8.2% | +27.0% | 1.92% | 13.67倍 | 3.07倍 |
|
保育園運営等の子育て支援最大手。保育用品販売や給食なども展開。ダスキンが筆頭株主に |
| 歌舞伎 | 455,000円 | +10.8% | +15.0% | 0.11% | 254.19倍 | 4.88倍 |
|
歌舞伎座の家主。興行は松竹で同社向け劇場賃貸が収益柱。場内外で飲食や物販サービスを提供 |
| アルプス技 | 266,300円 | +5.7% | +3.5% | 3.53% | 14.12倍 | 2.80倍 |
|
正社員技術者の派遣大手。自動車、電機、電子分野の開発、設計、試作等に強み。職業紹介も |
| グロービンク | 190,200円 | +95.2% | +584.4% | 0.00% | 36.43倍 | 11.22倍 |
|
コンサル主力でクラウドプロダクト開発中。コンサルが事業責任者として顧客に入る点に特徴 |
| ｄｅｌｙ | 129,800円 | +30.8% | +28.8% | 0.00% | 23.37倍 | 5.07倍 |
|
ＬＩＮＥヤフー傘下。レシピ動画サービス「クラシル」を運営。ポイントサービスを育成中 |
市場注目の銘柄
チャート関連のコラム
